日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/13 |
4,075 |
4,075 |
3,990 |
4,010 |
-1.72% |
80,000 |
2025/6/12 |
4,050 |
4,130 |
4,035 |
4,080 |
+0.74% |
98,800 |
2025/6/11 |
4,005 |
4,070 |
3,960 |
4,050 |
+1.38% |
102,200 |
2025/6/10 |
4,025 |
4,085 |
3,985 |
3,995 |
-0.37% |
117,000 |
2025/6/9 |
3,970 |
4,040 |
3,960 |
4,010 |
+1.78% |
98,600 |
2025/6/6 |
3,955 |
3,970 |
3,920 |
3,940 |
-0.51% |
49,000 |
2025/6/5 |
3,980 |
3,980 |
3,895 |
3,960 |
-1.12% |
92,300 |
2025/6/4 |
3,985 |
4,035 |
3,975 |
4,005 |
+0.38% |
97,000 |
2025/6/3 |
4,060 |
4,060 |
3,990 |
3,990 |
-1.72% |
87,500 |
2025/6/2 |
4,010 |
4,070 |
4,000 |
4,060 |
+0.74% |
86,700 |
2025/5/30 |
3,935 |
4,045 |
3,930 |
4,030 |
+1.64% |
112,300 |
2025/5/29 |
3,915 |
3,985 |
3,905 |
3,965 |
+1.41% |
93,500 |
2025/5/28 |
3,885 |
3,930 |
3,885 |
3,910 |
+1.16% |
92,000 |
2025/5/27 |
3,830 |
3,865 |
3,795 |
3,865 |
+0.91% |
59,500 |
2025/5/26 |
3,840 |
3,860 |
3,785 |
3,830 |
-0.26% |
90,500 |
2025/5/23 |
3,890 |
3,915 |
3,840 |
3,840 |
-0.39% |
91,100 |
2025/5/22 |
3,870 |
3,900 |
3,835 |
3,855 |
-0.77% |
65,000 |
2025/5/21 |
3,795 |
3,930 |
3,795 |
3,885 |
+2.51% |
155,400 |
2025/5/20 |
3,770 |
3,790 |
3,725 |
3,790 |
+0.40% |
79,700 |
2025/5/19 |
3,695 |
3,775 |
3,660 |
3,775 |
+0.27% |
124,600 |
2025/5/16 |
3,735 |
3,770 |
3,665 |
3,765 |
+0.80% |
114,300 |
2025/5/15 |
3,795 |
3,805 |
3,725 |
3,735 |
-2.23% |
80,200 |
2025/5/14 |
3,800 |
3,860 |
3,740 |
3,820 |
+0.92% |
110,700 |
2025/5/13 |
3,780 |
3,885 |
3,770 |
3,785 |
+2.71% |
239,500 |
2025/5/12 |
3,350 |
3,780 |
3,350 |
3,685 |
+12.35% |
407,400 |
2025/5/9 |
3,220 |
3,305 |
3,215 |
3,280 |
+2.50% |
63,300 |
2025/5/8 |
3,235 |
3,240 |
3,185 |
3,200 |
-1.39% |
57,000 |
2025/5/7 |
3,170 |
3,245 |
3,170 |
3,245 |
+2.37% |
75,100 |
2025/5/2 |
3,200 |
3,220 |
3,140 |
3,170 |
-0.94% |
96,400 |
2025/5/1 |
3,300 |
3,310 |
3,200 |
3,200 |
-3.03% |
52,300 |
2025/4/30 |
3,275 |
3,300 |
3,255 |
3,300 |
+1.85% |
56,400 |
2025/4/28 |
3,245 |
3,275 |
3,230 |
3,240 |
+0.62% |
50,800 |
2025/4/25 |
3,235 |
3,270 |
3,205 |
3,220 |
-0.46% |
44,800 |
2025/4/24 |
3,255 |
3,280 |
3,220 |
3,235 |
+0.94% |
51,600 |
2025/4/23 |
3,210 |
3,245 |
3,195 |
3,205 |
+2.40% |
91,700 |
2025/4/22 |
3,075 |
3,140 |
3,065 |
3,130 |
+1.46% |
42,000 |
2025/4/21 |
3,110 |
3,120 |
3,075 |
3,085 |
-1.44% |
46,700 |
2025/4/18 |
3,095 |
3,155 |
3,075 |
3,130 |
+2.62% |
71,700 |
2025/4/17 |
2,980 |
3,050 |
2,973 |
3,050 |
+2.66% |
37,100 |
2025/4/16 |
3,035 |
3,050 |
2,949 |
2,971 |
-1.30% |
75,400 |
2025/4/15 |
3,010 |
3,030 |
2,997 |
3,010 |
+0.40% |
43,100 |
2025/4/14 |
2,955 |
3,020 |
2,935 |
2,998 |
+2.18% |
77,000 |
2025/4/11 |
2,880 |
2,944 |
2,835 |
2,934 |
-2.20% |
119,300 |
2025/4/10 |
3,095 |
3,095 |
2,990 |
3,000 |
+8.11% |
121,400 |
2025/4/9 |
2,803 |
2,832 |
2,726 |
2,775 |
-4.31% |
151,300 |
2025/4/8 |
2,777 |
2,933 |
2,771 |
2,900 |
+9.77% |
137,200 |
2025/4/7 |
2,553 |
2,695 |
2,553 |
2,642 |
-9.92% |
223,200 |
2025/4/4 |
3,000 |
3,010 |
2,837 |
2,933 |
-7.33% |
286,100 |
2025/4/3 |
3,180 |
3,240 |
3,120 |
3,165 |
-6.64% |
182,600 |
2025/4/2 |
3,450 |
3,465 |
3,380 |
3,390 |
-2.02% |
91,500 |
2025/4/1 |
3,540 |
3,545 |
3,460 |
3,460 |
-0.43% |
86,500 |
2025/3/31 |
3,510 |
3,520 |
3,435 |
3,475 |
-4.79% |
136,300 |
2025/3/28 |
3,705 |
3,735 |
3,635 |
3,650 |
-2.41% |
136,800 |
2025/3/27 |
3,675 |
3,770 |
3,665 |
3,740 |
+2.05% |
160,000 |
2025/3/26 |
3,700 |
3,700 |
3,625 |
3,665 |
+0.55% |
87,900 |
2025/3/25 |
3,720 |
3,720 |
3,635 |
3,645 |
-1.22% |
87,800 |
2025/3/24 |
3,695 |
3,715 |
3,660 |
3,690 |
-0.67% |
124,300 |
2025/3/21 |
3,650 |
3,750 |
3,650 |
3,715 |
+1.78% |
133,000 |
2025/3/19 |
3,685 |
3,710 |
3,650 |
3,650 |
-1.22% |
99,600 |
2025/3/18 |
3,625 |
3,705 |
3,625 |
3,695 |
+3.94% |
172,400 |
2025/3/17 |
3,585 |
3,600 |
3,525 |
3,555 |
+1.14% |
98,900 |
2025/3/14 |
3,405 |
3,515 |
3,395 |
3,515 |
+3.53% |
95,500 |
2025/3/13 |
3,345 |
3,400 |
3,325 |
3,395 |
+1.80% |
78,700 |
2025/3/12 |
3,250 |
3,375 |
3,250 |
3,335 |
+2.62% |
75,900 |
2025/3/11 |
3,245 |
3,250 |
3,160 |
3,250 |
-1.66% |
104,900 |
2025/3/10 |
3,375 |
3,385 |
3,300 |
3,305 |
-2.07% |
73,700 |
2025/3/7 |
3,385 |
3,390 |
3,325 |
3,375 |
-1.17% |
57,500 |
2025/3/6 |
3,365 |
3,415 |
3,335 |
3,415 |
+2.55% |
51,400 |
2025/3/5 |
3,310 |
3,340 |
3,305 |
3,330 |
+0.60% |
51,400 |
2025/3/4 |
3,335 |
3,350 |
3,285 |
3,310 |
-0.75% |
44,500 |
2025/3/3 |
3,320 |
3,335 |
3,275 |
3,335 |
+1.37% |
64,100 |
2025/2/28 |
3,320 |
3,325 |
3,280 |
3,290 |
-1.20% |
80,800 |
2025/2/27 |
3,330 |
3,335 |
3,305 |
3,330 |
+0.00% |
53,300 |
2025/2/26 |
3,310 |
3,330 |
3,295 |
3,330 |
+0.45% |
45,600 |
2025/2/25 |
3,310 |
3,350 |
3,305 |
3,315 |
-0.45% |
64,400 |
2025/2/21 |
3,340 |
3,340 |
3,305 |
3,330 |
-0.30% |
53,700 |
2025/2/20 |
3,395 |
3,420 |
3,320 |
3,340 |
-1.91% |
69,400 |
2025/2/19 |
3,465 |
3,510 |
3,395 |
3,405 |
-1.30% |
68,600 |
2025/2/18 |
3,460 |
3,495 |
3,425 |
3,450 |
+0.44% |
58,500 |
2025/2/17 |
3,410 |
3,460 |
3,410 |
3,435 |
+0.73% |
44,900 |
2025/2/14 |
3,370 |
3,410 |
3,350 |
3,410 |
+1.04% |
51,200 |
2025/2/13 |
3,380 |
3,415 |
3,360 |
3,375 |
+0.00% |
68,600 |
2025/2/12 |
3,400 |
3,430 |
3,375 |
3,375 |
+0.45% |
48,400 |
2025/2/10 |
3,405 |
3,405 |
3,340 |
3,360 |
-1.47% |
70,400 |
2025/2/7 |
3,440 |
3,455 |
3,410 |
3,410 |
-0.87% |
73,500 |
2025/2/6 |
3,500 |
3,520 |
3,430 |
3,440 |
-1.85% |
78,900 |
2025/2/5 |
3,635 |
3,635 |
3,495 |
3,505 |
-1.68% |
131,000 |
2025/2/4 |
3,590 |
3,605 |
3,550 |
3,565 |
+0.56% |
108,300 |
2025/2/3 |
3,570 |
3,595 |
3,525 |
3,545 |
-2.61% |
112,600 |
2025/1/31 |
3,555 |
3,650 |
3,540 |
3,640 |
+2.54% |
112,400 |
2025/1/30 |
3,470 |
3,550 |
3,470 |
3,550 |
+2.01% |
59,500 |
2025/1/29 |
3,490 |
3,505 |
3,455 |
3,480 |
+1.16% |
69,200 |
2025/1/28 |
3,410 |
3,455 |
3,410 |
3,440 |
+1.03% |
48,600 |
2025/1/27 |
3,355 |
3,415 |
3,350 |
3,405 |
+2.10% |
72,900 |
2025/1/24 |
3,360 |
3,380 |
3,315 |
3,335 |
+0.00% |
45,400 |
2025/1/23 |
3,305 |
3,360 |
3,290 |
3,335 |
+0.91% |
57,600 |
2025/1/22 |
3,320 |
3,330 |
3,285 |
3,305 |
-0.30% |
36,500 |
2025/1/21 |
3,335 |
3,345 |
3,295 |
3,315 |
+0.00% |
22,300 |
2025/1/20 |
3,325 |
3,345 |
3,295 |
3,315 |
+0.30% |
35,300 |
2025/1/17 |
3,305 |
3,310 |
3,240 |
3,305 |
-0.60% |
51,300 |
2025/1/16 |
3,285 |
3,325 |
3,265 |
3,325 |
+1.53% |
49,900 |
2025/1/15 |
3,215 |
3,275 |
3,210 |
3,275 |
+2.18% |
47,300 |
2025/1/14 |
3,230 |
3,235 |
3,175 |
3,205 |
-0.62% |
49,300 |
2025/1/10 |
3,260 |
3,260 |
3,210 |
3,225 |
-0.92% |
42,300 |
2025/1/9 |
3,290 |
3,300 |
3,250 |
3,255 |
-1.81% |
49,100 |
2025/1/8 |
3,290 |
3,345 |
3,285 |
3,315 |
+0.76% |
52,700 |
2025/1/7 |
3,280 |
3,305 |
3,235 |
3,290 |
+0.92% |
50,600 |
2025/1/6 |
3,290 |
3,295 |
3,245 |
3,260 |
-0.46% |
51,000 |
2024/12/30 |
3,300 |
3,325 |
3,275 |
3,275 |
+0.00% |
32,900 |
2024/12/27 |
3,280 |
3,285 |
3,255 |
3,275 |
+0.15% |
42,200 |
2024/12/26 |
3,250 |
3,270 |
3,225 |
3,270 |
+0.46% |
42,000 |
2024/12/25 |
3,295 |
3,300 |
3,215 |
3,255 |
-0.46% |
42,300 |
2024/12/24 |
3,250 |
3,280 |
3,245 |
3,270 |
+0.93% |
58,100 |
2024/12/23 |
3,190 |
3,240 |
3,185 |
3,240 |
+1.57% |
47,700 |
2024/12/20 |
3,225 |
3,230 |
3,180 |
3,190 |
-1.24% |
60,600 |
2024/12/19 |
3,210 |
3,245 |
3,195 |
3,230 |
-1.07% |
64,000 |
2024/12/18 |
3,230 |
3,290 |
3,215 |
3,265 |
+0.62% |
58,700 |
2024/12/17 |
3,340 |
3,340 |
3,235 |
3,245 |
-2.84% |
71,200 |
2024/12/16 |
3,345 |
3,380 |
3,310 |
3,340 |
+0.45% |
66,400 |
2024/12/13 |
3,370 |
3,390 |
3,310 |
3,325 |
-1.63% |
91,200 |
2024/12/12 |
3,365 |
3,410 |
3,355 |
3,380 |
+1.20% |
100,400 |
2024/12/11 |
3,345 |
3,355 |
3,305 |
3,340 |
+0.15% |
71,200 |
2024/12/10 |
3,310 |
3,375 |
3,295 |
3,335 |
+1.52% |
142,000 |
|